BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	47.18	47.31	47.11	47.22	47.22	0.11%	27,782
Jun 17, 2025	47.10	47.21	47.06	47.17	47.17	0.30%	29,016
Jun 16, 2025	47.08	47.18	47.03	47.03	47.03	-0.25%	14,060
Jun 13, 2025	47.20	47.20	47.08	47.15	47.15	-0.15%	9,581
Jun 12, 2025	47.19	47.25	47.14	47.22	47.22	0.13%	26,257
Jun 11, 2025	47.09	47.19	47.08	47.16	47.16	0.31%	14,464
Jun 10, 2025	47.02	47.06	46.96	47.01	47.01	0.02%	19,478
Jun 9, 2025	46.92	47.05	46.90	47.00	47.00	0.13%	35,380
Jun 6, 2025	46.96	46.97	46.90	46.94	46.94	-0.22%	25,854
Jun 5, 2025	47.13	47.14	47.03	47.05	47.05	-0.16%	13,723
Jun 4, 2025	47.00	47.13	47.00	47.12	47.12	0.45%	20,993
Jun 3, 2025	46.97	47.00	46.90	46.91	46.91	0.02%	10,298
Jun 2, 2025	46.91	46.96	46.85	46.90	46.90	-0.57%	19,303
May 30, 2025	47.04	47.17	47.03	47.17	47.00	0.15%	36,169
May 29, 2025	46.99	47.15	46.99	47.10	46.93	0.43%	27,395
May 28, 2025	46.96	46.98	46.88	46.90	46.74	-0.26%	23,724
May 27, 2025	46.94	47.03	46.88	47.02	46.86	0.46%	13,768
May 23, 2025	46.86	46.88	46.77	46.81	46.64	0.10%	14,979
May 22, 2025	46.61	46.81	46.61	46.76	46.60	0.24%	24,099
May 21, 2025	46.78	46.80	46.61	46.65	46.49	-0.51%	9,433
May 20, 2025	46.88	46.92	46.79	46.89	46.73	-0.04%	17,151
May 19, 2025	46.71	46.94	46.71	46.91	46.75	-0.02%	13,459
May 16, 2025	47.03	47.03	46.90	46.92	46.76	0.11%	16,206
May 15, 2025	46.75	46.88	46.73	46.87	46.71	0.45%	13,727
May 14, 2025	46.77	46.80	46.62	46.66	46.50	-0.38%	16,067
May 13, 2025	46.80	46.86	46.78	46.84	46.67	0.06%	16,322
May 12, 2025	46.80	46.87	46.78	46.81	46.65	-0.13%	15,695
May 9, 2025	46.92	46.95	46.86	46.87	46.71	0.04%	10,029
May 8, 2025	46.97	46.99	46.85	46.85	46.69	-0.49%	12,635
May 7, 2025	46.97	47.09	46.95	47.08	46.92	0.28%	16,274
May 6, 2025	46.82	47.00	46.78	46.95	46.79	0.23%	22,045
May 5, 2025	46.86	46.86	46.75	46.84	46.68	-0.11%	17,357
May 2, 2025	46.92	46.95	46.83	46.89	46.73	-0.21%	31,692
May 1, 2025	47.15	47.15	46.89	46.99	46.82	-0.58%	28,141
Apr 30, 2025	47.20	47.37	47.20	47.26	46.93	-0.11%	26,720
Apr 29, 2025	47.19	47.36	47.19	47.31	46.98	0.13%	9,932
Apr 28, 2025	47.08	47.27	47.08	47.25	46.91	0.17%	12,305
Apr 25, 2025	47.03	47.21	46.98	47.17	46.84	0.40%	25,009
Apr 24, 2025	46.89	47.02	46.87	46.98	46.65	0.52%	20,833
Apr 23, 2025	46.99	47.03	46.71	46.74	46.41	0.24%	35,177
Apr 22, 2025	46.68	46.73	46.60	46.63	46.30	0.13%	27,835
Apr 21, 2025	46.69	46.77	46.52	46.57	46.24	-0.47%	26,727
Apr 17, 2025	46.87	46.88	46.74	46.79	46.46	-0.26%	10,277
Apr 16, 2025	46.72	46.91	46.72	46.91	46.58	0.33%	137,362
Apr 15, 2025	46.70	46.82	46.70	46.76	46.42	0.40%	8,541
Apr 14, 2025	46.50	46.65	46.50	46.57	46.24	0.22%	28,601
Apr 11, 2025	46.37	46.61	46.15	46.47	46.14	-0.02%	16,755
Apr 10, 2025	46.73	46.89	46.46	46.48	46.15	-0.92%	22,845
Apr 9, 2025	46.33	46.91	46.16	46.91	46.58	0.73%	27,984
Apr 8, 2025	46.80	46.92	46.53	46.57	46.24	-0.91%	23,896